595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185200,431647547,1320,1320,1320,1320,2983
|
|
20230706,185100,431647547,1320,1320,1320,1320,0
|
|
20230706,185000,431647547,1320,1320,1320,1320,0
|
|
20230706,184900,431647547,1320,1320,1320,1320,0
|
|
20230706,184800,431647547,1320,1320,1320,1320,0
|
|
20230706,184700,431647547,1320,1320,1320,1320,0
|
|
20230706,184600,431647547,1320,1320,1320,1320,0
|
|
20230706,184500,431647547,1320,1320,1320,1320,0
|
|
20230706,184400,431647547,1320,1320,1320,1320,0
|
|
20230706,184300,431647547,1320,1320,1320,1320,0
|
|
20230706,184200,431647547,1320,1320,1320,1320,0
|
|
20230706,184100,431647547,1320,1320,1320,1320,0
|
|
20230706,184000,431647547,1320,1320,1320,1320,0
|
|
20230706,183900,431647547,1320,1320,1320,1320,0
|
|
20230706,183800,431647547,1320,1320,1320,1320,0
|
|
20230706,183700,431647547,1320,1320,1320,1320,0
|
|
20230706,183600,431647547,1320,1320,1320,1320,0
|
|
20230706,183500,431647547,1320,1320,1320,1320,0
|
|
20230706,183400,431647547,1320,1320,1320,1320,0
|
|
20230706,183300,431647547,1320,1320,1320,1320,0
|
|
20230706,183200,431647547,1320,1320,1320,1320,0
|
|
20230706,183100,431647547,1320,1320,1320,1320,0
|
|
20230706,183000,431647547,1320,1320,1320,1320,0
|
|
20230706,182900,431647547,1320,1320,1320,1320,0
|
|
20230706,182800,431647547,1320,1320,1320,1320,0
|
|
20230706,182700,431647547,1320,1320,1320,1320,0
|
|
20230706,182600,431647547,1320,1320,1320,1320,0
|
|
20230706,182500,431647547,1320,1320,1320,1320,0
|
|
20230706,182400,431647547,1320,1320,1320,1320,0
|
|
20230706,182300,431647547,1320,1320,1320,1320,0
|
|
20230706,182200,431647547,1320,1320,1320,1320,2983
|
|
20230706,182100,431647547,1320,1320,1320,1320,0
|
|
20230706,182000,431647547,1320,1320,1320,1320,0
|
|
20230706,181900,431647547,1320,1320,1320,1320,0
|
|
20230706,181800,431647547,1320,1320,1320,1320,0
|
|
20230706,181700,431647547,1320,1320,1320,1320,0
|
|
20230706,181600,431647547,1320,1320,1320,1320,0
|
|
20230706,181500,431647547,1320,1320,1320,1320,0
|
|
20230706,181400,431647547,1320,1320,1320,1320,0
|
|
20230706,181300,431647547,1320,1320,1320,1320,0
|
|
20230706,181200,431647547,1320,1320,1320,1320,0
|
|
20230706,181100,431647547,1320,1320,1320,1320,0
|
|
20230706,181000,431647547,1320,1320,1320,1320,0
|
|
20230706,180900,431647547,1320,1320,1320,1320,0
|
|
20230706,180800,431647547,1320,1320,1320,1320,0
|
|
20230706,180700,431647547,1320,1320,1320,1320,0
|
|
20230706,180600,431647547,1320,1320,1320,1320,0
|
|
20230706,180500,431647547,1320,1320,1320,1320,0
|
|
20230706,180400,431647547,1320,1320,1320,1320,0
|
|
20230706,180300,431647547,1320,1320,1320,1320,0
|
|
20230706,180200,431647547,1320,1320,1320,1320,0
|
|
20230706,180100,431647547,1320,1320,1320,1320,0
|
|
20230706,180000,431647547,1320,1320,1320,1320,0
|
|
20230706,175900,431647547,1320,1320,1320,1320,0
|
|
20230706,175800,431647547,1320,1320,1320,1320,0
|
|
20230706,175700,431647547,1320,1320,1320,1320,0
|
|
20230706,175600,431647547,1320,1320,1320,1320,0
|
|
20230706,175500,431647547,1320,1320,1320,1320,0
|
|
20230706,175400,431647547,1320,1320,1320,1320,0
|
|
20230706,175300,431647547,1320,1320,1320,1320,0
|
|
20230706,175200,431647547,1320,1320,1320,1320,2983
|
|
20230706,175100,431647547,1320,1320,1320,1320,0
|
|
20230706,175000,431647547,1320,1320,1320,1320,0
|
|
20230706,174900,431647547,1320,1320,1320,1320,0
|
|
20230706,174800,431647547,1320,1320,1320,1320,0
|
|
20230706,174700,431647547,1320,1320,1320,1320,0
|
|
20230706,174600,431647547,1320,1320,1320,1320,0
|
|
20230706,174500,431647547,1320,1320,1320,1320,0
|
|
20230706,174400,431647547,1320,1320,1320,1320,0
|
|
20230706,174300,431647547,1320,1320,1320,1320,0
|
|
20230706,174200,431647547,1320,1320,1320,1320,0
|
|
20230706,174100,431647547,1320,1320,1320,1320,0
|
|
20230706,174000,431647547,1320,1320,1320,1320,0
|
|
20230706,173900,431647547,1320,1320,1320,1320,0
|
|
20230706,173800,431647547,1320,1320,1320,1320,0
|
|
20230706,173700,431647547,1320,1320,1320,1320,0
|
|
20230706,173600,431647547,1320,1320,1320,1320,0
|
|
20230706,173500,431647547,1320,1320,1320,1320,0
|
|
20230706,173400,431647547,1320,1320,1320,1320,0
|
|
20230706,173300,431647547,1320,1320,1320,1320,0
|
|
20230706,173200,431647547,1320,1320,1320,1320,0
|
|
20230706,173100,431647547,1320,1320,1320,1320,0
|
|
20230706,173000,431647547,1320,1320,1320,1320,0
|
|
20230706,172900,431647547,1320,1320,1320,1320,0
|
|
20230706,172800,431647547,1320,1320,1320,1320,0
|
|
20230706,172700,431647547,1320,1320,1320,1320,0
|
|
20230706,172600,431647547,1320,1320,1320,1320,0
|
|
20230706,172500,431647547,1320,1320,1320,1320,0
|
|
20230706,172400,431647547,1320,1320,1320,1320,0
|
|
20230706,172300,431647547,1320,1320,1320,1320,0
|
|
20230706,172200,431647547,1320,1320,1320,1320,2983
|
|
20230706,172100,431647547,1320,1320,1320,1320,0
|
|
20230706,172000,431647547,1320,1320,1320,1320,0
|
|
20230706,171900,431647547,1320,1320,1320,1320,0
|
|
20230706,171800,431647547,1320,1320,1320,1320,0
|
|
20230706,171700,431647547,1320,1320,1320,1320,0
|
|
20230706,171600,431647547,1320,1320,1320,1320,0
|
|
20230706,171500,431647547,1320,1320,1320,1320,0
|
|
20230706,171400,431647547,1320,1320,1320,1320,0
|
|
20230706,171300,431647547,1320,1320,1320,1320,0
|
|
20230706,171200,431647547,1320,1320,1320,1320,0
|
|
20230706,171100,431647547,1320,1320,1320,1320,0
|
|
20230706,171000,431647547,1320,1320,1320,1320,0
|
|
20230706,170900,431647547,1320,1320,1320,1320,0
|
|
20230706,170800,431647547,1320,1320,1320,1320,0
|
|
20230706,170700,431647547,1320,1320,1320,1320,0
|
|
20230706,170600,431647547,1320,1320,1320,1320,0
|
|
20230706,170500,431647547,1320,1320,1320,1320,0
|
|
20230706,170400,431647547,1320,1320,1320,1320,0
|
|
20230706,170300,431647547,1320,1320,1320,1320,0
|
|
20230706,170200,431647547,1320,1320,1320,1320,0
|
|
20230706,170100,431647547,1320,1320,1320,1320,0
|
|
20230706,170000,431647547,1320,1320,1320,1320,0
|
|
20230706,165900,431647547,1320,1320,1320,1320,0
|
|
20230706,165800,431647547,1320,1320,1320,1320,0
|
|
20230706,165700,431647547,1320,1320,1320,1320,0
|
|
20230706,165600,431647547,1320,1320,1320,1320,0
|
|
20230706,165500,431647547,1320,1320,1320,1320,0
|
|
20230706,165400,431647547,1320,1320,1320,1320,0
|
|
20230706,165300,431647547,1320,1320,1320,1320,0
|
|
20230706,165200,431647547,1320,1320,1320,1320,2983
|
|
20230706,165100,431647547,1320,1320,1320,1320,0
|
|
20230706,165000,431647547,1320,1320,1320,1320,0
|
|
20230706,164900,431647547,1320,1320,1320,1320,0
|
|
20230706,164800,431647547,1320,1320,1320,1320,0
|
|
20230706,164700,431647547,1320,1320,1320,1320,0
|
|
20230706,164600,431647547,1320,1320,1320,1320,0
|
|
20230706,164500,431647547,1320,1320,1320,1320,0
|
|
20230706,164400,431647547,1320,1320,1320,1320,0
|
|
20230706,164300,431647547,1320,1320,1320,1320,0
|
|
20230706,164200,431647547,1320,1320,1320,1320,0
|
|
20230706,164100,431647547,1320,1320,1320,1320,0
|
|
20230706,164000,431647547,1320,1320,1320,1320,0
|
|
20230706,163900,431647547,1320,1320,1320,1320,0
|
|
20230706,163800,431647547,1320,1320,1320,1320,0
|
|
20230706,163700,431647547,1320,1320,1320,1320,0
|
|
20230706,163600,431647547,1320,1320,1320,1320,0
|
|
20230706,163500,431647547,1320,1320,1320,1320,0
|
|
20230706,163400,431647547,1320,1320,1320,1320,0
|
|
20230706,163300,431647547,1320,1320,1320,1320,0
|
|
20230706,163200,431647547,1320,1320,1320,1320,0
|
|
20230706,163100,431647547,1320,1320,1320,1320,0
|
|
20230706,163000,431647547,1320,1320,1320,1320,0
|
|
20230706,162900,431647547,1320,1320,1320,1320,0
|
|
20230706,162800,431647547,1320,1320,1320,1320,0
|
|
20230706,162700,431647547,1320,1320,1320,1320,0
|
|
20230706,162600,431647547,1320,1320,1320,1320,0
|
|
20230706,162500,431647547,1320,1320,1320,1320,0
|
|
20230706,162400,431647547,1320,1320,1320,1320,0
|
|
20230706,162300,431647547,1320,1320,1320,1320,0
|
|
20230706,162200,431647547,1320,1320,1320,1320,2983
|
|
20230706,162100,431647547,1320,1320,1320,1320,0
|
|
20230706,162000,431647547,1320,1320,1320,1320,0
|
|
20230706,161900,431647547,1320,1320,1320,1320,0
|
|
20230706,161800,431647547,1320,1320,1320,1320,0
|
|
20230706,161700,431647547,1320,1320,1320,1320,0
|
|
20230706,161600,431647547,1320,1320,1320,1320,0
|
|
20230706,161500,431647547,1320,1320,1320,1320,0
|
|
20230706,161400,431647547,1320,1320,1320,1320,0
|
|
20230706,161300,431647547,1320,1320,1320,1320,0
|
|
20230706,161200,431647547,1320,1320,1320,1320,0
|
|
20230706,161100,431647547,1320,1320,1320,1320,0
|
|
20230706,161000,431647547,1320,1320,1320,1320,0
|
|
20230706,160900,431647547,1320,1320,1320,1320,0
|
|
20230706,160800,431647547,1320,1320,1320,1320,0
|
|
20230706,160700,431647547,1320,1320,1320,1320,0
|
|
20230706,160600,431647547,1320,1320,1320,1320,0
|
|
20230706,160500,431647547,1320,1320,1320,1320,0
|
|
20230706,160400,431647547,1320,1320,1320,1320,0
|
|
20230706,160300,431647547,1320,1320,1320,1320,0
|
|
20230706,160200,431647547,1320,1320,1320,1320,0
|
|
20230706,160100,431647547,1320,1320,1320,1320,0
|
|
20230706,160000,431647547,1320,1320,1320,1320,0
|
|
20230706,155900,431647547,1320,1320,1320,1320,0
|
|
20230706,155800,431647547,1320,1320,1320,1320,0
|
|
20230706,155700,431647547,1320,1320,1320,1320,0
|
|
20230706,155600,431647547,1320,1320,1320,1320,0
|
|
20230706,155500,431647547,1320,1320,1320,1320,0
|
|
20230706,155400,431647547,1320,1320,1320,1320,0
|
|
20230706,155300,431647547,1320,1320,1320,1320,0
|
|
20230706,155200,431647547,1320,1320,1320,1320,2983
|
|
20230706,155100,431647547,1320,1320,1320,1320,0
|
|
20230706,155000,431647547,1320,1320,1320,1320,0
|
|
20230706,154900,431647547,1320,1320,1320,1320,0
|
|
20230706,154800,431647547,1320,1320,1320,1320,0
|
|
20230706,154700,431647547,1320,1320,1320,1320,0
|
|
20230706,154600,431647547,1320,1320,1320,1320,0
|
|
20230706,154500,431647547,1320,1320,1320,1320,0
|
|
20230706,154400,431647547,1320,1320,1320,1320,0
|
|
20230706,154300,431647547,1320,1320,1320,1320,0
|
|
20230706,154200,431647547,1320,1320,1320,1320,0
|
|
20230706,154100,431647547,1320,1320,1320,1320,0
|
|
20230706,154000,431647547,1320,1320,1320,1320,0
|
|
20230706,153900,431647547,1320,1320,1320,1320,0
|
|
20230706,153800,431647547,1320,1320,1320,1320,0
|
|
20230706,153700,431647547,1320,1320,1320,1320,0
|
|
20230706,153600,431647547,1320,1320,1320,1320,0
|
|
20230706,153500,431647547,1320,1320,1320,1320,0
|
|
20230706,153400,431647547,1320,1320,1320,1320,0
|
|
20230706,153300,431647547,1320,1320,1320,1320,0
|
|
20230706,153200,431647547,1320,1320,1320,1320,0
|
|
20230706,153100,431647547,1320,1320,1320,1320,0
|
|
20230706,153000,431647547,1320,1320,1320,1320,2983
|
|
20230706,152900,427709987,1316,1316,1316,1316,0
|
|
20230706,152800,427709987,1316,1316,1316,1316,0
|
|
20230706,152700,427709987,1316,1316,1316,1316,0
|
|
20230706,152600,427709987,1316,1316,1316,1316,0
|
|
20230706,152500,427709987,1316,1316,1316,1316,0
|
|
20230706,152400,427709987,1316,1316,1316,1316,0
|
|
20230706,152300,427709987,1316,1316,1316,1316,0
|
|
20230706,152200,427709987,1316,1316,1316,1316,0
|
|
20230706,152100,427709987,1316,1316,1316,1316,0
|
|
20230706,152000,427709987,1316,1316,1316,1316,0
|
|
20230706,151900,427709987,1316,1321,1321,1316,473
|
|
20230706,151800,427085519,1322,1322,1322,1322,0
|
|
20230706,151700,427085519,1322,1320,1322,1320,10
|
|
20230706,151600,427072317,1322,1320,1322,1320,3791
|
|
20230706,151500,422065179,1320,1320,1320,1320,0
|
|
20230706,151400,422065179,1320,1320,1320,1320,0
|
|
20230706,151300,422065179,1320,1320,1320,1320,129
|
|
20230706,151200,421894899,1319,1318,1319,1318,346
|
|
20230706,151100,421438651,1318,1316,1318,1316,5
|
|
20230706,151000,421432063,1320,1320,1320,1320,0
|
|
20230706,150900,421432063,1320,1320,1320,1320,0
|
|
20230706,150800,421432063,1320,1320,1320,1320,0
|
|
20230706,150700,421432063,1320,1320,1320,1320,0
|
|
20230706,150600,421432063,1320,1320,1320,1320,0
|
|
20230706,150500,421432063,1320,1320,1320,1320,1
|
|
20230706,150400,421430743,1316,1318,1318,1316,842
|
|
20230706,150300,420321022,1321,1321,1321,1321,0
|
|
20230706,150200,420321022,1321,1321,1321,1321,1
|
|
20230706,150100,420319701,1320,1320,1320,1320,500
|
|
20230706,150000,419659701,1322,1322,1322,1322,0
|
|
20230706,145900,419659701,1322,1322,1322,1322,0
|
|
20230706,145800,419659701,1322,1320,1322,1320,1024
|
|
20230706,145700,418308019,1322,1322,1322,1322,0
|
|
20230706,145600,418308019,1322,1322,1322,1322,0
|
|
20230706,145500,418308019,1322,1322,1322,1322,1
|
|
20230706,145400,418306697,1322,1322,1322,1322,0
|
|
20230706,145300,418306697,1322,1322,1322,1322,0
|
|
20230706,145200,418306697,1322,1322,1322,1322,0
|
|
20230706,145100,418306697,1322,1322,1322,1322,0
|
|
20230706,145000,418306697,1322,1322,1322,1322,0
|
|
20230706,144900,418306697,1322,1322,1322,1322,0
|
|
20230706,144800,418306697,1322,1322,1322,1322,0
|
|
20230706,144700,418306697,1322,1322,1322,1322,0
|
|
20230706,144600,418306697,1322,1322,1322,1322,0
|
|
20230706,144500,418306697,1322,1322,1322,1322,0
|
|
20230706,144400,418306697,1322,1322,1322,1322,1
|
|
20230706,144300,418305375,1322,1322,1322,1322,0
|
|
20230706,144200,418305375,1322,1322,1322,1322,0
|
|
20230706,144100,418305375,1322,1322,1322,1322,0
|
|
20230706,144000,418305375,1322,1322,1322,1322,0
|
|
20230706,143900,418305375,1322,1322,1322,1322,0
|
|
20230706,143800,418305375,1322,1322,1322,1322,0
|
|
20230706,143700,418305375,1322,1322,1322,1322,0
|
|
20230706,143600,418305375,1322,1322,1322,1322,0
|
|
20230706,143500,418305375,1322,1322,1322,1322,0
|
|
20230706,143400,418305375,1322,1322,1322,1322,0
|
|
20230706,143300,418305375,1322,1322,1322,1322,0
|
|
20230706,143200,418305375,1322,1318,1322,1318,2
|
|
20230706,143100,418302735,1323,1323,1323,1323,0
|
|
20230706,143000,418302735,1323,1323,1323,1323,0
|
|
20230706,142900,418302735,1323,1323,1323,1323,0
|
|
20230706,142800,418302735,1323,1321,1323,1321,774
|
|
20230706,142700,417279297,1321,1321,1321,1321,745
|
|
20230706,142600,416295152,1323,1323,1323,1323,0
|
|
20230706,142500,416295152,1323,1323,1323,1323,0
|
|
20230706,142400,416295152,1323,1323,1323,1323,0
|
|
20230706,142300,416295152,1323,1323,1323,1323,0
|
|
20230706,142200,416295152,1323,1323,1323,1323,0
|
|
20230706,142100,416295152,1323,1323,1323,1323,0
|
|
20230706,142000,416295152,1323,1323,1323,1323,0
|
|
20230706,141900,416295152,1323,1323,1323,1323,0
|
|
20230706,141800,416295152,1323,1323,1323,1323,0
|
|
20230706,141700,416295152,1323,1323,1323,1323,0
|
|
20230706,141600,416295152,1323,1318,1323,1318,3
|
|
20230706,141500,416291188,1323,1323,1323,1323,0
|
|
20230706,141400,416291188,1323,1323,1324,1323,384
|
|
20230706,141300,415783155,1324,1322,1324,1322,754
|
|
20230706,141200,414785812,1323,1323,1323,1323,0
|
|
20230706,141100,414785812,1323,1323,1323,1323,0
|
|
20230706,141000,414785812,1323,1323,1323,1323,0
|
|
20230706,140900,414785812,1323,1323,1323,1323,0
|
|
20230706,140800,414785812,1323,1323,1323,1323,0
|
|
20230706,140700,414785812,1323,1323,1323,1323,0
|
|
20230706,140600,414785812,1323,1323,1323,1323,0
|
|
20230706,140500,414785812,1323,1323,1323,1323,0
|
|
20230706,140400,414785812,1323,1323,1323,1323,1
|
|
20230706,140300,414784489,1323,1323,1323,1323,0
|
|
20230706,140200,414784489,1323,1323,1323,1323,0
|
|
20230706,140100,414784489,1323,1323,1323,1323,0
|
|
20230706,140000,414784489,1323,1317,1323,1317,53
|
|
20230706,135900,414714379,1323,1318,1323,1318,3
|
|
20230706,135800,414710417,1323,1321,1323,1321,800
|
|
20230706,135700,413652202,1321,1321,1321,1321,1
|
|
20230706,135600,413650881,1318,1315,1321,1315,3759
|
|
20230706,135500,408696519,1315,1315,1320,1315,6155
|
|
20230706,135400,400572103,1320,1320,1320,1320,0
|
|
20230706,135300,400572103,1320,1314,1320,1314,2
|
|
20230706,135200,400569469,1311,1311,1311,1311,1
|
|
20230706,135100,400568158,1320,1320,1320,1320,0
|
|
20230706,135000,400568158,1320,1313,1320,1313,36
|
|
20230706,134900,400520711,1317,1317,1317,1317,0
|
|
20230706,134800,400520711,1317,1317,1317,1317,0
|
|
20230706,134700,400520711,1317,1317,1317,1317,0
|
|
20230706,134600,400520711,1317,1317,1317,1317,0
|
|
20230706,134500,400520711,1317,1313,1317,1313,4
|
|
20230706,134400,400515455,1317,1316,1317,1311,680
|
|
20230706,134300,399620828,1316,1314,1316,1314,3176
|
|
20230706,134200,395443221,1315,1315,1315,1315,0
|
|
20230706,134100,395443221,1315,1310,1315,1310,1177
|
|
20230706,134000,393900235,1311,1310,1311,1310,4936
|
|
20230706,133900,387434074,1310,1309,1310,1309,3000
|
|
20230706,133800,383504975,1308,1308,1308,1308,365
|
|
20230706,133700,383027555,1308,1308,1308,1308,5
|
|
20230706,133600,383021015,1311,1311,1311,1311,0
|
|
20230706,133500,383021015,1311,1311,1311,1311,0
|
|
20230706,133400,383021015,1311,1311,1311,1311,0
|
|
20230706,133300,383021015,1311,1311,1311,1311,0
|
|
20230706,133200,383021015,1311,1311,1311,1311,0
|
|
20230706,133100,383021015,1311,1311,1311,1311,0
|
|
20230706,133000,383021015,1311,1309,1311,1304,4017
|
|
20230706,132900,377759578,1303,1303,1303,1303,0
|
|
20230706,132800,377759578,1303,1308,1310,1303,10370
|
|
20230706,132700,364179314,1308,1305,1308,1305,1000
|
|
20230706,132600,362872595,1305,1305,1305,1305,0
|
|
20230706,132500,362872595,1305,1302,1305,1302,1501
|
|
20230706,132400,360913793,1305,1305,1305,1305,0
|
|
20230706,132300,360913793,1305,1305,1305,1305,0
|
|
20230706,132200,360913793,1305,1305,1305,1305,1
|
|
20230706,132100,360912488,1303,1303,1303,1303,0
|
|
20230706,132000,360912488,1303,1303,1303,1303,1533
|
|
20230706,131900,358914989,1305,1305,1305,1305,1
|
|
20230706,131800,358913684,1305,1305,1305,1305,1
|
|
20230706,131700,358912379,1304,1304,1304,1304,111
|
|
20230706,131600,358767635,1305,1305,1305,1305,0
|
|
20230706,131500,358767635,1305,1305,1305,1305,0
|
|
20230706,131400,358767635,1305,1305,1305,1305,1
|
|
20230706,131300,358766330,1303,1303,1303,1303,0
|
|
20230706,131200,358766330,1303,1306,1306,1303,3692
|
|
20230706,131100,353947125,1307,1306,1307,1306,82
|
|
20230706,131000,353840018,1306,1306,1306,1305,15064
|
|
20230706,130900,334181414,1306,1305,1306,1305,314
|
|
20230706,130800,333771394,1306,1307,1307,1306,101
|
|
20230706,130700,333639487,1307,1307,1307,1307,500
|
|
20230706,130600,332985987,1307,1307,1307,1307,0
|
|
20230706,130500,332985987,1307,1307,1307,1307,0
|
|
20230706,130400,332985987,1307,1307,1307,1305,621
|
|
20230706,130300,332175280,1308,1308,1308,1308,0
|
|
20230706,130200,332175280,1308,1308,1308,1308,0
|
|
20230706,130100,332175280,1308,1308,1308,1308,1
|
|
20230706,130000,332173972,1303,1303,1304,1303,348
|
|
20230706,125900,331720520,1308,1308,1308,1308,0
|
|
20230706,125800,331720520,1308,1308,1308,1308,300
|
|
20230706,125700,331328120,1308,1308,1308,1308,0
|
|
20230706,125600,331328120,1308,1308,1308,1308,227
|
|
20230706,125500,331031204,1308,1303,1308,1303,2019
|
|
20230706,125400,328400442,1303,1301,1303,1301,220
|
|
20230706,125300,328114018,1301,1304,1304,1301,13137
|
|
20230706,125200,311006995,1308,1305,1308,1304,2301
|
|
20230706,125100,308005483,1308,1308,1308,1308,0
|
|
20230706,125000,308005483,1308,1308,1308,1308,1
|
|
20230706,124900,308004175,1308,1308,1308,1308,0
|
|
20230706,124800,308004175,1308,1308,1308,1308,0
|
|
20230706,124700,308004175,1308,1308,1308,1308,1
|
|
20230706,124600,308002867,1308,1306,1308,1305,3418
|
|
20230706,124500,303539595,1306,1306,1306,1306,82
|
|
20230706,124400,303432503,1307,1307,1310,1307,501
|
|
20230706,124300,302777391,1307,1307,1307,1307,2
|
|
20230706,124200,302774777,1310,1310,1310,1310,0
|
|
20230706,124100,302774777,1310,1310,1310,1310,76
|
|
20230706,124000,302675217,1310,1310,1310,1310,1
|
|
20230706,123900,302673907,1306,1306,1306,1306,0
|
|
20230706,123800,302673907,1306,1309,1309,1306,3467
|
|
20230706,123700,298143855,1311,1311,1311,1309,1176
|
|
20230706,123600,296602687,1316,1316,1316,1316,0
|
|
20230706,123500,296602687,1316,1313,1316,1312,1049
|
|
20230706,123400,295226195,1313,1313,1313,1313,15940
|
|
20230706,123300,274296975,1314,1314,1314,1314,200
|
|
20230706,123200,274034175,1314,1313,1316,1313,3741
|
|
20230706,123100,269121703,1315,1315,1315,1315,8
|
|
20230706,123000,269111183,1316,1316,1316,1316,0
|
|
20230706,122900,269111183,1316,1316,1316,1316,0
|
|
20230706,122800,269111183,1316,1316,1316,1316,1
|
|
20230706,122700,269109867,1314,1314,1314,1314,579
|
|
20230706,122600,268349061,1315,1315,1315,1315,1591
|
|
20230706,122500,266256896,1318,1318,1318,1318,0
|
|
20230706,122400,266256896,1318,1318,1318,1318,1
|
|
20230706,122300,266255578,1315,1316,1316,1315,1114
|
|
20230706,122200,264790599,1319,1319,1319,1319,0
|
|
20230706,122100,264790599,1319,1319,1319,1319,151
|
|
20230706,122000,264591430,1319,1319,1319,1319,1
|
|
20230706,121900,264590111,1319,1319,1319,1319,0
|
|
20230706,121800,264590111,1319,1319,1319,1319,0
|
|
20230706,121700,264590111,1319,1319,1319,1319,0
|
|
20230706,121600,264590111,1319,1319,1319,1319,0
|
|
20230706,121500,264590111,1319,1319,1319,1319,0
|
|
20230706,121400,264590111,1319,1319,1319,1319,0
|
|
20230706,121300,264590111,1319,1319,1319,1319,0
|
|
20230706,121200,264590111,1319,1319,1319,1319,53
|
|
20230706,121100,264520204,1319,1319,1319,1319,0
|
|
20230706,121000,264520204,1319,1319,1319,1319,0
|
|
20230706,120900,264520204,1319,1319,1319,1319,0
|
|
20230706,120800,264520204,1319,1319,1319,1319,0
|
|
20230706,120700,264520204,1319,1316,1319,1316,991
|
|
20230706,120600,263216045,1315,1319,1319,1315,20000
|
|
20230706,120500,236899485,1322,1322,1322,1322,0
|
|
20230706,120400,236899485,1322,1322,1322,1322,0
|
|
20230706,120300,236899485,1322,1322,1322,1322,0
|
|
20230706,120200,236899485,1322,1322,1322,1322,0
|
|
20230706,120100,236899485,1322,1322,1322,1322,1
|
|
20230706,120000,236898163,1319,1319,1319,1319,0
|
|
20230706,115900,236898163,1319,1319,1319,1319,0
|
|
20230706,115800,236898163,1319,1319,1319,1319,0
|
|
20230706,115700,236898163,1319,1319,1319,1319,0
|
|
20230706,115600,236898163,1319,1319,1319,1319,1
|
|
20230706,115500,236896844,1318,1319,1323,1318,47
|
|
20230706,115400,236834848,1319,1319,1319,1319,1
|
|
20230706,115300,236833529,1320,1320,1320,1320,0
|
|
20230706,115200,236833529,1320,1320,1320,1320,1
|
|
20230706,115100,236832209,1320,1320,1320,1320,0
|
|
20230706,115000,236832209,1320,1327,1327,1320,12
|
|
20230706,114900,236816355,1320,1320,1334,1320,3793
|
|
20230706,114800,231804854,1318,1320,1320,1318,2
|
|
20230706,114700,231802216,1318,1318,1318,1318,2
|
|
20230706,114600,231799580,1321,1319,1321,1319,54
|
|
20230706,114500,231728352,1318,1318,1318,1318,17
|
|
20230706,114400,231705946,1317,1317,1317,1317,0
|
|
20230706,114300,231705946,1317,1317,1317,1317,0
|
|
20230706,114200,231705946,1317,1317,1317,1317,19
|
|
20230706,114100,231680923,1317,1317,1317,1317,50
|
|
20230706,114000,231615073,1321,1317,1321,1317,1450
|
|
20230706,113900,229705415,1317,1317,1317,1317,0
|
|
20230706,113800,229705415,1317,1317,1317,1317,30
|
|
20230706,113700,229665905,1321,1321,1321,1321,0
|
|
20230706,113600,229665905,1321,1321,1321,1321,0
|
|
20230706,113500,229665905,1321,1318,1321,1318,118
|
|
20230706,113400,229510377,1316,1319,1319,1316,1031
|
|
20230706,113300,228150578,1319,1319,1319,1319,0
|
|
20230706,113200,228150578,1319,1319,1319,1319,0
|
|
20230706,113100,228150578,1319,1319,1319,1319,1
|
|
20230706,113000,228149259,1316,1316,1316,1316,2
|
|
20230706,112900,228146627,1316,1316,1316,1316,30
|
|
20230706,112800,228107147,1319,1319,1319,1319,0
|
|
20230706,112700,228107147,1319,1319,1319,1319,0
|
|
20230706,112600,228107147,1319,1317,1319,1317,1536
|
|
20230706,112500,226084233,1317,1319,1319,1317,870
|
|
20230706,112400,224938441,1316,1316,1316,1316,0
|
|
20230706,112300,224938441,1316,1316,1316,1316,600
|
|
20230706,112200,224148841,1316,1317,1317,1316,422
|
|
20230706,112100,223593251,1320,1320,1320,1320,0
|
|
20230706,112000,223593251,1320,1318,1320,1318,11
|
|
20230706,111900,223578751,1318,1318,1318,1318,0
|
|
20230706,111800,223578751,1318,1319,1319,1318,9916
|
|
20230706,111700,210500080,1319,1321,1321,1319,2091
|
|
20230706,111600,207741959,1320,1320,1320,1320,200
|
|
20230706,111500,207477959,1320,1320,1320,1320,0
|
|
20230706,111400,207477959,1320,1320,1320,1320,0
|
|
20230706,111300,207477959,1320,1320,1320,1320,132
|
|
20230706,111200,207303719,1320,1320,1320,1320,39
|
|
20230706,111100,207252239,1319,1320,1320,1319,3
|
|
20230706,111000,207248280,1320,1320,1320,1320,0
|
|
20230706,110900,207248280,1320,1320,1320,1320,0
|
|
20230706,110800,207248280,1320,1321,1326,1320,2720
|
|
20230706,110700,203656226,1326,1326,1326,1326,0
|
|
20230706,110600,203656226,1326,1326,1326,1326,2
|
|
20230706,110500,203653574,1326,1326,1326,1326,1
|
|
20230706,110400,203652248,1321,1321,1321,1321,250
|
|
20230706,110300,203321998,1326,1326,1326,1326,0
|
|
20230706,110200,203321998,1326,1326,1326,1326,0
|
|
20230706,110100,203321998,1326,1323,1326,1323,61
|
|
20230706,110000,203241292,1321,1321,1321,1321,0
|
|
20230706,105900,203241292,1321,1321,1321,1321,0
|
|
20230706,105800,203241292,1321,1321,1321,1321,0
|
|
20230706,105700,203241292,1321,1321,1321,1321,1
|
|
20230706,105600,203239971,1323,1323,1323,1323,0
|
|
20230706,105500,203239971,1323,1323,1323,1323,500
|
|
20230706,105400,202578471,1323,1323,1323,1323,0
|
|
20230706,105300,202578471,1323,1323,1323,1323,0
|
|
20230706,105200,202578471,1323,1323,1323,1323,23
|
|
20230706,105100,202548042,1323,1323,1323,1323,0
|
|
20230706,105000,202548042,1323,1320,1323,1320,1021
|
|
20230706,104900,201200319,1319,1320,1320,1319,22070
|
|
20230706,104800,172080074,1323,1321,1323,1321,739
|
|
20230706,104700,171103853,1320,1320,1320,1320,0
|
|
20230706,104600,171103853,1320,1320,1320,1320,1
|
|
20230706,104500,171102533,1320,1322,1322,1320,7121
|
|
20230706,104400,161699391,1322,1322,1322,1322,0
|
|
20230706,104300,161699391,1322,1322,1322,1322,0
|
|
20230706,104200,161699391,1322,1322,1322,1322,4
|
|
20230706,104100,161694103,1324,1324,1324,1324,22
|
|
20230706,104000,161664975,1324,1324,1324,1324,0
|
|
20230706,103900,161664975,1324,1324,1324,1324,500
|
|
20230706,103800,161002975,1325,1325,1325,1325,0
|
|
20230706,103700,161002975,1325,1325,1325,1325,18
|
|
20230706,103600,160979125,1324,1324,1324,1324,1757
|
|
20230706,103500,158652857,1322,1322,1322,1322,0
|
|
20230706,103400,158652857,1322,1322,1322,1322,0
|
|
20230706,103300,158652857,1322,1322,1322,1322,0
|
|
20230706,103200,158652857,1322,1322,1322,1322,0
|
|
20230706,103100,158652857,1322,1322,1322,1322,0
|
|
20230706,103000,158652857,1322,1325,1325,1322,2
|
|
20230706,102900,158650210,1325,1325,1325,1325,0
|
|
20230706,102800,158650210,1325,1325,1325,1325,1
|
|
20230706,102700,158648885,1325,1325,1325,1325,0
|
|
20230706,102600,158648885,1325,1325,1325,1325,2
|
|
20230706,102500,158646235,1321,1325,1325,1321,7050
|
|
20230706,102400,149332925,1326,1326,1326,1326,0
|
|
20230706,102300,149332925,1326,1326,1326,1326,0
|
|
20230706,102200,149332925,1326,1326,1326,1326,0
|
|
20230706,102100,149332925,1326,1322,1326,1321,5138
|
|
20230706,102000,142545456,1322,1322,1322,1322,1
|
|
20230706,101900,142544134,1326,1326,1326,1326,0
|
|
20230706,101800,142544134,1326,1326,1326,1326,0
|
|
20230706,101700,142544134,1326,1323,1326,1322,502
|
|
20230706,101600,141879986,1326,1326,1326,1326,0
|
|
20230706,101500,141879986,1326,1326,1326,1326,1
|
|
20230706,101400,141878660,1327,1327,1327,1327,0
|
|
20230706,101300,141878660,1327,1327,1327,1327,0
|
|
20230706,101200,141878660,1327,1327,1327,1327,1
|
|
20230706,101100,141877333,1327,1327,1327,1327,0
|
|
20230706,101000,141877333,1327,1327,1327,1327,0
|
|
20230706,100900,141877333,1327,1327,1327,1327,0
|
|
20230706,100800,141877333,1327,1327,1327,1327,0
|
|
20230706,100700,141877333,1327,1327,1327,1327,0
|
|
20230706,100600,141877333,1327,1327,1327,1327,1
|
|
20230706,100500,141876006,1323,1323,1323,1323,0
|
|
20230706,100400,141876006,1323,1323,1323,1322,5868
|
|
20230706,100300,134116510,1328,1328,1328,1328,0
|
|
20230706,100200,134116510,1328,1323,1328,1323,147
|
|
20230706,100100,133922024,1323,1323,1323,1323,854
|
|
20230706,100000,132792182,1323,1323,1323,1323,41
|
|
20230706,095900,132737939,1323,1323,1323,1323,0
|
|
20230706,095800,132737939,1323,1323,1328,1323,78
|
|
20230706,095700,132634738,1323,1326,1329,1323,3075
|
|
20230706,095600,128549443,1323,1323,1323,1323,1
|
|
20230706,095500,128548120,1326,1324,1326,1324,4
|
|
20230706,095400,128542822,1324,1325,1325,1324,15036
|
|
20230706,095300,108633927,1326,1326,1326,1326,893
|
|
20230706,095200,107449809,1329,1329,1329,1329,0
|
|
20230706,095100,107449809,1329,1329,1329,1329,0
|
|
20230706,095000,107449809,1329,1329,1329,1329,0
|
|
20230706,094900,107449809,1329,1329,1329,1329,0
|
|
20230706,094800,107449809,1329,1326,1329,1326,2
|
|
20230706,094700,107447154,1329,1329,1329,1329,0
|
|
20230706,094600,107447154,1329,1329,1329,1329,0
|
|
20230706,094500,107447154,1329,1329,1329,1329,0
|
|
20230706,094400,107447154,1329,1329,1329,1329,527
|
|
20230706,094300,106746771,1330,1326,1330,1326,3
|
|
20230706,094200,106742787,1325,1325,1325,1325,92
|
|
20230706,094100,106620887,1325,1327,1327,1325,997
|
|
20230706,094000,105299754,1328,1329,1329,1328,33
|
|
20230706,093900,105255908,1330,1330,1330,1330,1
|
|
20230706,093800,105254578,1330,1330,1330,1330,0
|
|
20230706,093700,105254578,1330,1330,1330,1330,0
|
|
20230706,093600,105254578,1330,1330,1330,1330,0
|
|
20230706,093500,105254578,1330,1330,1330,1330,1
|
|
20230706,093400,105253248,1330,1329,1330,1329,70
|
|
20230706,093300,105160208,1325,1329,1329,1325,1405
|
|
20230706,093200,103297783,1329,1329,1329,1329,300
|
|
20230706,093100,102899083,1329,1329,1329,1329,1
|
|
20230706,093000,102897754,1325,1325,1325,1325,1
|
|
20230706,092900,102896429,1325,1325,1325,1325,0
|
|
20230706,092800,102896429,1325,1325,1325,1325,0
|
|
20230706,092700,102896429,1325,1329,1329,1325,2
|
|
20230706,092600,102893775,1325,1325,1325,1325,0
|
|
20230706,092500,102893775,1325,1329,1329,1325,25941
|
|
20230706,092400,68521926,1325,1325,1325,1325,3000
|
|
20230706,092300,64546926,1325,1326,1326,1325,2500
|
|
20230706,092200,61233926,1328,1328,1328,1328,1
|
|
20230706,092100,61232598,1325,1325,1325,1325,0
|
|
20230706,092000,61232598,1325,1325,1325,1325,133
|
|
20230706,091900,61056373,1332,1332,1332,1332,81
|
|
20230706,091800,60948481,1325,1325,1325,1325,0
|
|
20230706,091700,60948481,1325,1326,1326,1325,641
|
|
20230706,091600,60099126,1332,1332,1332,1332,0
|
|
20230706,091500,60099126,1332,1332,1332,1332,1
|
|
20230706,091400,60097794,1328,1328,1328,1328,1880
|
|
20230706,091300,57601154,1328,1328,1328,1328,70
|
|
20230706,091200,57508194,1328,1329,1329,1326,4359
|
|
20230706,091100,51724146,1329,1329,1329,1329,172
|
|
20230706,091000,51495558,1327,1327,1327,1327,800
|
|
20230706,090900,50433958,1331,1331,1331,1331,0
|
|
20230706,090800,50433958,1331,1331,1331,1331,10
|
|
20230706,090700,50420648,1332,1332,1332,1332,0
|
|
20230706,090600,50420648,1332,1332,1332,1332,1150
|
|
20230706,090500,48888848,1333,1328,1333,1327,24
|
|
20230706,090400,48856982,1329,1335,1335,1329,35834
|
|
20230706,090300,1160236,1334,1334,1334,1334,4
|
|
20230706,090200,1154900,1345,1345,1345,1345,469
|
|
20230706,090100,524095,1347,1347,1347,1347,333
|
|
20230706,090000,75544,1349,1349,1349,1349,56
|